Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Doubleview Cap (TSV: DBV )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 06, 2020 0.0600 0.0700 0.0600 0.0700 167,500 +0.01(+7.69%)
May 05, 2020 0.0650 0.0650 0.0600 0.0650 262,000 +0.01(+8.33%)
May 04, 2020 0.0650 0.0650 0.0600 0.0600 118,200 -0.01(-7.69%)
May 01, 2020 0.0600 0.0650 0.0600 0.0650 101,400 +0.01(+18.18%)
Apr 30, 2020 0.0650 0.0650 0.0550 0.0550 16,201 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0550 0.0550 215,000 -0.01(-15.38%)
Apr 28, 2020 0.0650 0.0700 0.0600 0.0650 96,000 -0.01(-7.14%)
Apr 27, 2020 0.0650 0.0700 0.0650 0.0700 180,000 +0.01(+16.67%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 90,500 +0.00(+0.00%)
Apr 23, 2020 0.0600 0.0600 0.0600 0.0600 180,000 +0.00(+9.09%)
Apr 22, 2020 0.0600 0.0600 0.0550 0.0550 36,000 -0.01(-15.38%)
Apr 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 17, 2020 0.0650 0.0650 0.0550 0.0600 137,214 -0.01(-7.69%)
Apr 16, 2020 0.0700 0.0700 0.0550 0.0650 446,850 -0.01(-7.14%)
Apr 14, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 13, 2020 0.0600 0.0700 0.0600 0.0700 16,160 +0.01(+7.69%)
Apr 09, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 07, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 06, 2020 0.0750 0.0750 0.0700 0.0700 5,500 +0.00(+0.00%)
Apr 03, 2020 0.0700 0.0750 0.0650 0.0700 28,935 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0750 0.0650 0.0700 62,300 -0.01(-12.50%)
Apr 01, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Mar 30, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 26, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 25, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 24, 2020 0.0750 0.0800 0.0750 0.0800 62,000 +0.01(+14.29%)
Mar 23, 2020 0.0600 0.0700 0.0600 0.0700 80,000 +0.01(+16.67%)
Mar 20, 2020 0.0650 0.0650 0.0600 0.0600 13,000 +0.00(+0.00%)
Mar 19, 2020 0.0650 0.0750 0.0600 0.0600 105,000 -0.02(-25.00%)
Mar 18, 2020 0.0800 0.0800 0.0600 0.0800 40,000 -0.01(-5.88%)
Mar 17, 2020 0.0750 0.0850 0.0350 0.0850 387,900 +0.01(+13.33%)
Mar 16, 2020 0.0750 0.0750 0.0750 0.0750 22,060 +0.00(+0.00%)
Mar 13, 2020 0.0800 0.0800 0.0750 0.0750 95,193 -0.01(-6.25%)
Mar 12, 2020 0.0800 0.0800 0.0750 0.0800 76,263 -0.01(-11.11%)
Mar 11, 2020 0.0850 0.0900 0.0850 0.0900 56,850 +0.00(+0.00%)
Mar 10, 2020 0.0900 0.0900 0.0800 0.0900 217,000 +0.00(+5.88%)
Mar 09, 2020 0.0900 0.0950 0.0850 0.0850 283,864 -0.01(-15.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 1,200 +0.00(+0.00%)
Mar 05, 2020 0.1000 0.1000 0.0950 0.1000 41,601 +0.01(+11.11%)
Mar 04, 2020 0.1000 0.1000 0.0900 0.0900 128,000 -0.01(-14.29%)
Mar 03, 2020 0.0950 0.1050 0.0950 0.1050 146,400 +0.01(+10.53%)
Mar 02, 2020 0.1200 0.1200 0.0950 0.0950 439,958 -0.01(-13.64%)
Feb 28, 2020 0.1050 0.1150 0.1000 0.1100 133,800 +0.01(+4.76%)
Feb 27, 2020 0.1000 0.1050 0.0900 0.1050 256,931 +0.01(+10.53%)
Feb 26, 2020 0.0950 0.0950 0.0950 0.0950 24,055 +0.00(+0.00%)
Feb 25, 2020 0.0950 0.1000 0.0950 0.0950 190,000 +0.00(+0.00%)
Feb 24, 2020 0.0900 0.0950 0.0900 0.0950 295,221 +0.01(+5.56%)
Feb 21, 2020 0.0850 0.0900 0.0850 0.0900 173,300 +0.00(+5.88%)
Feb 20, 2020 0.0900 0.0900 0.0850 0.0850 99,000 -0.00(-5.56%)
Feb 18, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 14, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 13, 2020 0.0900 0.0900 0.0900 0.0900 164,375 +0.00(+0.00%)
Feb 12, 2020 0.0950 0.0950 0.0900 0.0900 124,300 +0.00(+0.00%)
Feb 11, 2020 0.0950 0.0950 0.0900 0.0900 131,000 +0.00(+0.00%)
Feb 10, 2020 0.0950 0.0950 0.0900 0.0900 180,000 -0.01(-5.26%)
Feb 07, 2020 0.0950 0.0950 0.0900 0.0950 54,350 +0.00(+0.00%)
Feb 06, 2020 0.0950 0.0950 0.0950 0.0950 70,000 +0.00(+0.00%)
Feb 05, 2020 0.0950 0.0950 0.0950 0.0950 59,000 +0.00(+0.00%)
Feb 04, 2020 0.0950 0.1050 0.0950 0.0950 290,583 +0.01(+5.56%)
Feb 03, 2020 0.0850 0.0900 0.0850 0.0900 94,552 -0.01(-5.26%)
Jan 31, 2020 0.0950 0.0950 0.0950 0.0950 124,000 +0.01(+5.56%)
Jan 30, 2020 0.0900 0.0900 0.0900 0.0900 126,000 -0.01(-5.26%)
Jan 29, 2020 0.1000 0.1000 0.0950 0.0950 128,000 +0.00(+0.00%)
Jan 28, 2020 0.0950 0.0950 0.0950 0.0950 600 -0.01(-5.00%)
Jan 27, 2020 0.1000 0.1000 0.1000 0.1000 9,600 +0.00(+0.00%)
Jan 24, 2020 0.1000 0.1000 0.1000 0.1000 231,900 +0.00(+0.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 0.1000 49,000 +0.01(+5.26%)
Jan 22, 2020 0.0950 0.0950 0.0850 0.0950 534,500 -0.01(-5.00%)
Jan 21, 2020 0.1150 0.1150 0.0950 0.1000 526,545 -0.01(-13.04%)
Jan 20, 2020 0.1100 0.1200 0.1050 0.1150 503,113 +0.01(+15.00%)
Jan 17, 2020 0.1000 0.1000 0.1000 0.1000 36,450 +0.01(+11.11%)
Jan 16, 2020 0.0950 0.0950 0.0900 0.0900 67,625 +0.00(+0.00%)
Jan 15, 2020 0.0950 0.0950 0.0900 0.0900 67,060 -0.01(-5.26%)
Jan 14, 2020 0.0950 0.0950 0.0950 0.0950 14,000 -0.01(-5.00%)
Jan 13, 2020 0.0950 0.1000 0.0900 0.1000 88,700 +0.01(+5.26%)
Jan 10, 2020 0.0900 0.0950 0.0900 0.0950 18,000 +0.01(+5.56%)
Jan 09, 2020 0.0900 0.0900 0.0850 0.0900 45,500 +0.00(+0.00%)
Jan 08, 2020 0.1000 0.1000 0.0800 0.0900 106,500 -0.01(-10.00%)
Jan 07, 2020 0.1050 0.1050 0.0950 0.1000 58,956 +0.00(+0.00%)
Jan 06, 2020 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Jan 02, 2020 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 31, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 30, 2019 0.1000 0.1000 0.0900 0.1000 72,500 +0.01(+5.26%)
Dec 27, 2019 0.1000 0.1000 0.0900 0.0950 112,300 -0.01(-5.00%)
Dec 24, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 23, 2019 0.0950 0.0950 0.0950 0.0950 30,000 +0.01(+5.56%)
Dec 20, 2019 0.0900 0.0900 0.0900 0.0900 34,000 +0.00(+0.00%)
Dec 19, 2019 0.0900 0.0900 0.0900 25 +0.00(+0.00%)
Dec 18, 2019 0.0900 0.0900 0.0850 0.0900 3,000 +0.00(+0.00%)
Dec 17, 2019 0.0900 0.0900 0.0900 15 +0.00(+0.00%)
Dec 16, 2019 0.0950 0.0950 0.0900 0.0900 163,300 +0.00(+0.00%)
Dec 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Dec 05, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 04, 2019 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Dec 03, 2019 0.1100 0.1100 0.0850 0.0850 95,000 -0.01(-10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.